Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 5.838 5.881 5.818 5.838 12,841,145 -0.01(-0.12%)
Oct 28, 2010 5.873 5.888 5.774 5.845 8,944,602 +0.02(+0.37%)
Oct 27, 2010 5.688 5.852 5.667 5.824 14,016,782 +0.07(+1.24%)
Oct 25, 2010 5.980 5.995 5.717 5.752 18,818,062 -0.16(-2.65%)
Oct 22, 2010 6.201 6.215 5.824 5.909 46,340,776 -0.03(-0.48%)
Oct 21, 2010 5.802 5.945 5.767 5.938 34,525,172 +0.19(+3.22%)
Oct 20, 2010 5.859 5.866 5.681 5.752 26,069,744 -0.16(-2.65%)
Oct 19, 2010 5.809 6.023 5.809 5.909 21,836,058 +0.00(+0.00%)
Oct 18, 2010 5.703 5.987 5.674 5.909 17,424,762 +0.19(+3.36%)
Oct 15, 2010 5.838 5.859 5.646 5.717 13,656,253 -0.11(-1.83%)
Oct 14, 2010 5.888 5.888 5.681 5.824 18,578,360 -0.08(-1.33%)
Oct 13, 2010 6.030 6.059 5.884 5.902 14,538,619 -0.15(-2.47%)
Oct 12, 2010 6.016 6.087 5.966 6.051 18,886,506 +0.01(+0.24%)
Oct 11, 2010 6.009 6.051 5.945 6.037 9,497,622 +0.06(+0.95%)
Oct 08, 2010 5.980 6.073 5.945 5.980 12,485,650 -0.06(-0.94%)
Oct 07, 2010 6.016 6.080 5.881 6.037 15,548,918 +0.11(+1.80%)
Oct 06, 2010 6.016 6.080 5.888 5.930 20,031,058 -0.09(-1.54%)
Oct 05, 2010 5.809 6.059 5.738 6.023 561 +0.28(+4.83%)
Oct 04, 2010 5.767 5.873 5.731 5.745 17,258,938 -0.03(-0.49%)
Oct 01, 2010 5.774 5.873 5.742 5.774 24,402,614 +0.10(+1.84%)
Sep 30, 2010 5.665 5.838 5.653 5.669 103,490 +0.01(+0.17%)
Sep 29, 2010 5.596 5.745 5.553 5.660 15,638,218 +0.03(+0.51%)
Sep 28, 2010 5.603 5.653 5.532 5.631 67,387 +0.05(+0.89%)
Sep 27, 2010 5.603 5.717 5.574 5.582 15,836,061 -0.04(-0.76%)
Sep 24, 2010 5.574 5.696 5.503 5.624 18,544,408 +0.18(+3.27%)
Sep 23, 2010 5.446 5.696 5.425 5.446 21,649,550 -0.16(-2.92%)
Sep 22, 2010 5.802 5.859 5.596 5.610 17,714,906 -0.20(-3.43%)
Sep 21, 2010 5.966 6.044 5.795 5.809 2,809 -0.14(-2.39%)
Sep 20, 2010 5.873 5.987 5.802 5.952 12,894,569 +0.09(+1.58%)
Sep 17, 2010 5.859 5.902 5.742 5.859 12,685,633 +0.01(+0.24%)
Sep 15, 2010 5.710 5.888 5.667 5.845 14,084,139 +0.10(+1.73%)
Sep 14, 2010 5.909 5.920 5.703 5.745 280 -0.17(-2.89%)
Sep 13, 2010 5.973 6.051 5.866 5.916 21,688,800 +0.06(+1.09%)
Sep 10, 2010 5.760 5.859 5.731 5.852 13,977,842 +0.07(+1.23%)
Sep 09, 2010 5.817 5.916 5.710 5.781 11,863 +0.10(+1.75%)
Sep 08, 2010 5.503 5.781 5.496 5.681 7,023 +0.19(+3.37%)
Sep 07, 2010 5.610 5.646 5.418 5.496 1,317 -0.22(-3.86%)
Sep 03, 2010 5.738 5.795 5.603 5.717 11,117,094 +0.07(+1.26%)
Sep 02, 2010 5.574 5.653 5.532 5.646 11,680,456 +0.06(+1.02%)
Sep 01, 2010 5.332 5.596 5.304 5.589 18,256,814 +0.36(+6.95%)
Aug 31, 2010 5.219 5.290 5.133 5.226 70,688 +0.03(+0.62%)
Aug 30, 2010 5.347 5.347 5.183 5.194 12,651,398 -0.04(-0.75%)
Aug 27, 2010 5.396 5.418 5.176 5.233 19,338,482 -0.06(-1.21%)
Aug 26, 2010 5.290 5.361 5.194 5.297 22,414 +0.13(+2.48%)
Aug 25, 2010 5.204 5.283 5.069 5.169 23,782 -0.06(-1.09%)
Aug 24, 2010 5.339 5.432 5.204 5.226 1,649 -0.21(-3.80%)
Aug 23, 2010 5.510 5.610 5.411 5.432 13,679,799 +0.00(+0.00%)
Aug 20, 2010 5.368 5.460 5.276 5.432 14,526,445 +0.03(+0.53%)
Aug 19, 2010 5.510 5.595 5.361 5.403 1,649 -0.13(-2.31%)
Aug 18, 2010 5.581 5.652 5.507 5.531 16,388,708 -0.05(-0.89%)
Aug 17, 2010 5.588 5.610 5.496 5.581 7,133 +0.04(+0.77%)
Aug 16, 2010 5.524 5.546 5.452 5.539 11,081,445 -0.02(-0.38%)
Aug 13, 2010 5.560 5.702 5.531 5.560 14,252,731 +0.01(+0.26%)
Aug 12, 2010 5.546 5.659 5.475 5.546 18,027,500 -0.08(-1.39%)
Aug 11, 2010 5.901 5.937 5.610 5.624 12,571 -0.41(-6.83%)
Aug 10, 2010 5.880 6.058 5.844 6.036 22,293,906 +0.09(+1.43%)
Aug 09, 2010 5.851 5.958 5.674 5.951 17,199,212 +0.14(+2.45%)
Aug 06, 2010 5.809 5.958 5.759 5.809 12,778,338 -0.21(-3.43%)
Aug 05, 2010 5.986 6.036 5.923 6.015 10,398,464 -0.01(-0.24%)
Aug 04, 2010 6.072 6.143 5.994 6.029 16,278,133 -0.02(-0.35%)
Aug 03, 2010 6.278 6.314 6.001 6.050 23,782 -0.28(-4.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.